SHA:603186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	74.50	75.23	69.85	70.37	70.37	-6.21%	16,357,260
Mar 5, 2026	80.62	80.80	74.08	75.03	75.03	-3.31%	11,553,130
Mar 4, 2026	77.63	82.20	76.51	77.60	77.60	-2.73%	12,016,880
Mar 3, 2026	85.15	88.15	79.00	79.78	79.78	-1.87%	17,644,680
Mar 2, 2026	80.00	85.28	79.90	81.30	81.30	-0.22%	14,782,945
Feb 27, 2026	79.00	82.50	76.70	81.48	81.48	0.92%	14,505,810
Feb 26, 2026	78.45	82.31	74.47	80.74	80.74	2.92%	16,168,810
Feb 25, 2026	79.00	80.21	75.36	78.45	78.45	-1.42%	12,986,610
Feb 24, 2026	82.41	84.55	79.00	79.58	79.58	-0.44%	13,327,390
Feb 13, 2026	76.81	82.60	75.47	79.93	79.93	2.99%	14,042,790
Feb 12, 2026	76.55	79.00	75.00	77.61	77.61	0.67%	12,173,620
Feb 11, 2026	75.27	81.70	75.27	77.09	77.09	2.42%	14,983,170
Feb 10, 2026	70.00	78.50	70.00	75.27	75.27	4.04%	15,078,410
Feb 9, 2026	67.19	72.35	65.01	72.35	72.35	9.42%	15,709,220
Feb 6, 2026	63.91	68.38	63.00	66.12	66.12	-0.35%	12,527,900
Feb 5, 2026	64.06	70.08	64.06	66.35	66.35	1.24%	11,958,350
Feb 4, 2026	64.36	68.23	64.36	65.54	65.54	1.47%	9,975,925
Feb 3, 2026	65.51	66.75	63.11	64.59	64.59	0.36%	7,891,474
Feb 2, 2026	66.05	67.93	64.33	64.36	64.36	-3.98%	6,117,233
Jan 30, 2026	64.11	67.56	64.11	67.03	67.03	1.41%	9,264,068
Jan 29, 2026	70.26	71.98	65.85	66.10	66.10	-5.95%	11,780,480
Jan 28, 2026	70.16	70.77	68.40	70.28	70.28	-1.11%	8,389,248
Jan 27, 2026	65.35	72.43	63.98	71.07	71.07	6.89%	13,543,279
Jan 26, 2026	69.81	69.95	65.80	66.49	66.49	-3.92%	11,757,730
Jan 23, 2026	71.32	71.64	68.01	69.20	69.20	-3.38%	10,130,916
Jan 22, 2026	71.39	72.65	68.90	71.62	71.62	3.87%	13,918,900
Jan 21, 2026	65.54	71.50	63.88	68.95	68.95	4.68%	14,817,760
Jan 20, 2026	65.09	67.72	63.90	65.87	65.87	3.23%	18,480,330
Jan 19, 2026	58.11	63.81	57.11	63.81	63.81	10.00%	16,469,620
Jan 16, 2026	55.15	58.96	54.19	58.01	58.01	5.11%	15,182,480
Jan 15, 2026	55.08	56.60	51.80	55.19	55.19	1.45%	18,029,300
Jan 14, 2026	55.99	56.27	53.20	54.40	54.40	-2.84%	11,216,500
Jan 13, 2026	57.20	57.49	55.18	55.99	55.99	-1.62%	8,277,377
Jan 12, 2026	53.66	58.60	53.66	56.91	56.91	3.95%	10,623,100
Jan 9, 2026	51.50	56.14	50.80	54.75	54.75	5.31%	11,330,300
Jan 8, 2026	52.00	52.48	50.88	51.99	51.99	-0.40%	6,649,100
Jan 7, 2026	49.33	53.28	49.33	52.20	52.20	5.80%	11,557,000
Jan 6, 2026	50.70	51.20	48.56	49.34	49.34	-3.29%	10,730,700
Jan 5, 2026	50.38	53.30	49.87	51.02	51.02	2.86%	9,952,035
Dec 31, 2025	50.18	51.48	49.05	49.60	49.60	-0.76%	8,143,400
Dec 30, 2025	49.94	50.84	49.50	49.98	49.98	-1.40%	12,663,740
Dec 29, 2025	49.21	51.71	48.13	50.69	50.69	7.83%	20,134,440
Dec 26, 2025	45.80	47.96	45.10	47.01	47.01	2.73%	8,616,000
Dec 25, 2025	47.16	47.67	45.67	45.76	45.76	-3.11%	8,630,200
Dec 24, 2025	44.75	48.30	44.70	47.23	47.23	5.68%	11,888,135
Dec 23, 2025	42.62	45.52	42.58	44.69	44.69	4.46%	7,983,600
Dec 22, 2025	41.68	43.09	41.52	42.78	42.78	3.73%	5,770,000
Dec 19, 2025	43.14	43.47	41.00	41.24	41.24	-3.85%	7,839,100
Dec 18, 2025	42.80	43.70	42.13	42.89	42.89	-2.30%	5,328,500
Dec 17, 2025	43.23	44.24	42.17	43.90	43.90	2.50%	6,471,477